Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	27.66	27.76	27.51	27.75	242,783	-0.20(-0.70%)
Aug 28, 2009	28.21	28.24	27.83	27.94	143,527	+0.03(+0.12%)
Aug 27, 2009	27.69	28.03	27.35	27.91	242,148	+0.27(+0.97%)
Aug 26, 2009	27.65	27.70	27.46	27.64	1,072,479	-0.18(-0.66%)
Aug 25, 2009	27.82	28.03	27.73	27.82	298,931	+0.29(+1.04%)
Aug 24, 2009	27.61	27.77	27.44	27.54	525,024	+0.11(+0.39%)
Aug 21, 2009	27.23	27.55	27.23	27.43	173,686	+0.59(+2.21%)
Aug 20, 2009	26.60	26.96	26.56	26.84	129,906	+0.28(+1.05%)
Aug 19, 2009	26.17	26.70	26.03	26.56	470,910	+0.21(+0.81%)
Aug 18, 2009	26.14	26.50	26.08	26.35	154,744	+0.41(+1.60%)
Aug 17, 2009	25.95	26.03	25.84	25.93	319,051	-0.92(-3.43%)
Aug 14, 2009	27.15	27.25	26.64	26.85	2,380,591	-0.22(-0.82%)
Aug 13, 2009	26.96	27.12	26.82	27.07	245,631	+0.42(+1.58%)
Aug 12, 2009	26.25	26.83	26.25	26.65	412,118	+0.36(+1.38%)
Aug 11, 2009	26.39	26.39	26.11	26.29	490,873	-0.24(-0.91%)
Aug 10, 2009	26.54	26.58	26.37	26.53	195,286	-0.11(-0.42%)
Aug 07, 2009	26.69	26.79	26.53	26.64	251,069	+0.11(+0.42%)
Aug 06, 2009	26.81	26.86	26.36	26.53	232,924	-0.16(-0.61%)
Aug 05, 2009	26.81	26.81	26.29	26.69	221,245	-0.04(-0.15%)
Aug 04, 2009	26.46	26.77	26.45	26.73	263,162	+0.02(+0.06%)
Aug 03, 2009	26.54	26.84	26.48	26.72	458,965	+0.72(+2.78%)
Jul 31, 2009	25.83	26.11	25.67	25.99	278,541	+0.33(+1.29%)
Jul 30, 2009	25.62	25.88	25.51	25.66	201,762	+0.52(+2.07%)
Jul 29, 2009	25.27	25.32	25.00	25.14	230,997	-0.15(-0.58%)
Jul 28, 2009	25.11	25.35	24.98	25.29	271,249	-0.17(-0.66%)
Jul 27, 2009	25.31	25.46	25.14	25.46	172,873	+0.11(+0.42%)
Jul 24, 2009	25.22	25.37	25.02	25.35	842	+0.16(+0.64%)
Jul 23, 2009	24.63	25.31	24.63	25.19	326,828	+0.52(+2.11%)
Jul 22, 2009	24.43	24.81	24.43	24.67	168,801	+0.04(+0.18%)
Jul 21, 2009	24.59	24.86	24.41	24.62	227,812	+0.06(+0.23%)
Jul 20, 2009	24.47	24.59	24.33	24.57	248,079	+0.51(+2.12%)
Jul 17, 2009	24.04	24.11	23.92	24.06	138,168	-0.10(-0.42%)
Jul 16, 2009	23.97	24.24	23.85	24.16	327,725	+0.26(+1.08%)
Jul 15, 2009	23.61	23.95	23.55	23.90	251,512	+0.82(+3.54%)
Jul 14, 2009	23.10	23.14	22.84	23.08	110,375	+0.21(+0.93%)
Jul 13, 2009	22.58	22.95	22.58	22.87	341,555	+0.38(+1.69%)
Jul 10, 2009	22.45	22.59	22.27	22.49	173,170	-0.20(-0.86%)
Jul 09, 2009	22.77	22.81	22.54	22.68	204,644	+0.25(+1.12%)
Jul 08, 2009	22.64	22.68	22.21	22.43	167,683	-0.16(-0.72%)
Jul 07, 2009	23.09	23.09	22.54	22.59	227,169	-0.59(-2.54%)
Jul 06, 2009	22.90	23.19	22.81	23.18	593,839	-0.02(-0.10%)
Jul 02, 2009	23.50	23.50	23.11	23.20	140,062	-0.73(-3.07%)
Jul 01, 2009	23.84	24.12	23.84	23.94	190,767	+0.32(+1.35%)
Jun 30, 2009	23.88	23.88	23.37	23.62	222,679	-0.18(-0.75%)
Jun 29, 2009	23.74	23.89	23.61	23.80	926,144	+0.22(+0.95%)
Jun 26, 2009	23.60	23.65	23.43	23.57	310,345	-0.04(-0.17%)
Jun 25, 2009	23.47	23.61	23.47	23.61	158,406	+0.46(+1.98%)
Jun 24, 2009	23.41	23.64	23.05	23.15	1,546,435	+0.11(+0.46%)
Jun 23, 2009	22.91	23.16	22.81	23.05	472,262	+0.18(+0.80%)
Jun 22, 2009	23.29	23.29	22.79	22.86	435,647	-0.79(-3.34%)
Jun 19, 2009	23.72	23.76	23.52	23.65	250,325	+0.40(+1.72%)
Jun 18, 2009	23.27	23.53	23.12	23.25	345,269	-0.01(-0.02%)
Jun 17, 2009	23.31	23.43	22.95	23.26	825,380	-0.01(-0.02%)
Jun 16, 2009	23.72	23.76	23.26	23.26	425,023	-0.34(-1.44%)
Jun 15, 2009	24.11	24.11	23.43	23.60	437,180	-0.87(-3.54%)
Jun 12, 2009	24.42	24.55	24.24	24.47	233,619	-0.17(-0.69%)
Jun 11, 2009	24.41	24.83	24.37	24.64	322,108	+0.51(+2.11%)
Jun 10, 2009	24.63	24.63	23.84	24.13	575,055	+0.04(+0.16%)
Jun 09, 2009	24.07	24.23	23.86	24.09	338,994	+0.23(+0.97%)
Jun 08, 2009	23.64	24.00	23.53	23.86	417,881	+0.03(+0.11%)
Jun 05, 2009	24.43	24.43	23.78	23.83	490,453	-0.45(-1.85%)
Jun 04, 2009	24.39	24.39	23.99	24.28	472,698	+0.25(+1.03%)
Jun 03, 2009	24.37	24.73	23.82	24.04	607,725	-0.82(-3.29%)
Jun 02, 2009	24.64	24.92	24.56	24.85	818,466	+0.18(+0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.